KissMeData/281740/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	204900	39797674190	17960	17960	17960	17960	24429
3	20240213	204800	39797674190	17960	17960	17960	17960	0
4	20240213	204700	39797674190	17960	17960	17960	17960	0
5	20240213	204600	39797674190	17960	17960	17960	17960	0
6	20240213	204500	39797674190	17960	17960	17960	17960	0
7	20240213	204400	39797674190	17960	17960	17960	17960	0
8	20240213	204300	39797674190	17960	17960	17960	17960	0
9	20240213	204200	39797674190	17960	17960	17960	17960	0
10	20240213	204100	39797674190	17960	17960	17960	17960	0
11	20240213	204000	39797674190	17960	17960	17960	17960	0
12	20240213	203900	39797674190	17960	17960	17960	17960	0
13	20240213	203800	39797674190	17960	17960	17960	17960	0
14	20240213	203700	39797674190	17960	17960	17960	17960	0
15	20240213	203600	39797674190	17960	17960	17960	17960	0
16	20240213	203500	39797674190	17960	17960	17960	17960	0
17	20240213	203400	39797674190	17960	17960	17960	17960	0
18	20240213	203300	39797674190	17960	17960	17960	17960	0
19	20240213	203200	39797674190	17960	17960	17960	17960	0
20	20240213	203100	39797674190	17960	17960	17960	17960	0
21	20240213	203000	39797674190	17960	17960	17960	17960	0
22	20240213	202900	39797674190	17960	17960	17960	17960	0
23	20240213	202800	39797674190	17960	17960	17960	17960	0
24	20240213	202700	39797674190	17960	17960	17960	17960	0
25	20240213	202600	39797674190	17960	17960	17960	17960	0
26	20240213	202500	39797674190	17960	17960	17960	17960	0
27	20240213	202400	39797674190	17960	17960	17960	17960	0
28	20240213	202300	39797674190	17960	17960	17960	17960	0
29	20240213	202200	39797674190	17960	17960	17960	17960	0
30	20240213	202100	39797674190	17960	17960	17960	17960	0
31	20240213	202000	39797674190	17960	17960	17960	17960	0
32	20240213	201900	39797674190	17960	17960	17960	17960	24429
33	20240213	201800	39797674190	17960	17960	17960	17960	0
34	20240213	201700	39797674190	17960	17960	17960	17960	0
35	20240213	201600	39797674190	17960	17960	17960	17960	0
36	20240213	201500	39797674190	17960	17960	17960	17960	0
37	20240213	201400	39797674190	17960	17960	17960	17960	0
38	20240213	201300	39797674190	17960	17960	17960	17960	0
39	20240213	201200	39797674190	17960	17960	17960	17960	0
40	20240213	201100	39797674190	17960	17960	17960	17960	0
41	20240213	201000	39797674190	17960	17960	17960	17960	0
42	20240213	200900	39797674190	17960	17960	17960	17960	0
43	20240213	200800	39797674190	17960	17960	17960	17960	0
44	20240213	200700	39797674190	17960	17960	17960	17960	0
45	20240213	200600	39797674190	17960	17960	17960	17960	0
46	20240213	200500	39797674190	17960	17960	17960	17960	0
47	20240213	200400	39797674190	17960	17960	17960	17960	0
48	20240213	200300	39797674190	17960	17960	17960	17960	0
49	20240213	200200	39797674190	17960	17960	17960	17960	0
50	20240213	200100	39797674190	17960	17960	17960	17960	0
51	20240213	200000	39797674190	17960	17960	17960	17960	0
52	20240213	195900	39797674190	17960	17960	17960	17960	0
53	20240213	195800	39797674190	17960	17960	17960	17960	0
54	20240213	195700	39797674190	17960	17960	17960	17960	0
55	20240213	195600	39797674190	17960	17960	17960	17960	0
56	20240213	195500	39797674190	17960	17960	17960	17960	0
57	20240213	195400	39797674190	17960	17960	17960	17960	0
58	20240213	195300	39797674190	17960	17960	17960	17960	0
59	20240213	195200	39797674190	17960	17960	17960	17960	0
60	20240213	195100	39797674190	17960	17960	17960	17960	0
61	20240213	195000	39797674190	17960	17960	17960	17960	0
62	20240213	194900	39797674190	17960	17960	17960	17960	24429
63	20240213	194800	39797674190	17960	17960	17960	17960	0
64	20240213	194700	39797674190	17960	17960	17960	17960	0
65	20240213	194600	39797674190	17960	17960	17960	17960	0
66	20240213	194500	39797674190	17960	17960	17960	17960	0
67	20240213	194400	39797674190	17960	17960	17960	17960	0
68	20240213	194300	39797674190	17960	17960	17960	17960	0
69	20240213	194200	39797674190	17960	17960	17960	17960	0
70	20240213	194100	39797674190	17960	17960	17960	17960	0
71	20240213	194000	39797674190	17960	17960	17960	17960	0
72	20240213	193900	39797674190	17960	17960	17960	17960	0
73	20240213	193800	39797674190	17960	17960	17960	17960	0
74	20240213	193700	39797674190	17960	17960	17960	17960	0
75	20240213	193600	39797674190	17960	17960	17960	17960	0
76	20240213	193500	39797674190	17960	17960	17960	17960	0
77	20240213	193400	39797674190	17960	17960	17960	17960	0
78	20240213	193300	39797674190	17960	17960	17960	17960	0
79	20240213	193200	39797674190	17960	17960	17960	17960	0
80	20240213	193100	39797674190	17960	17960	17960	17960	0
81	20240213	193000	39797674190	17960	17960	17960	17960	0
82	20240213	192900	39797674190	17960	17960	17960	17960	0
83	20240213	192800	39797674190	17960	17960	17960	17960	0
84	20240213	192700	39797674190	17960	17960	17960	17960	0
85	20240213	192600	39797674190	17960	17960	17960	17960	0
86	20240213	192500	39797674190	17960	17960	17960	17960	0
87	20240213	192400	39797674190	17960	17960	17960	17960	0
88	20240213	192300	39797674190	17960	17960	17960	17960	0
89	20240213	192200	39797674190	17960	17960	17960	17960	0
90	20240213	192100	39797674190	17960	17960	17960	17960	0
91	20240213	192000	39797674190	17960	17960	17960	17960	0
92	20240213	191900	39797674190	17960	17960	17960	17960	24429
93	20240213	191800	39797674190	17960	17960	17960	17960	0
94	20240213	191700	39797674190	17960	17960	17960	17960	0
95	20240213	191600	39797674190	17960	17960	17960	17960	0
96	20240213	191500	39797674190	17960	17960	17960	17960	0
97	20240213	191400	39797674190	17960	17960	17960	17960	0
98	20240213	191300	39797674190	17960	17960	17960	17960	0
99	20240213	191200	39797674190	17960	17960	17960	17960	0
100	20240213	191100	39797674190	17960	17960	17960	17960	0
101	20240213	191000	39797674190	17960	17960	17960	17960	0
102	20240213	190900	39797674190	17960	17960	17960	17960	0
103	20240213	190800	39797674190	17960	17960	17960	17960	0
104	20240213	190700	39797674190	17960	17960	17960	17960	0
105	20240213	190600	39797674190	17960	17960	17960	17960	0
106	20240213	190500	39797674190	17960	17960	17960	17960	0
107	20240213	190400	39797674190	17960	17960	17960	17960	0
108	20240213	190300	39797674190	17960	17960	17960	17960	0
109	20240213	190200	39797674190	17960	17960	17960	17960	0
110	20240213	190100	39797674190	17960	17960	17960	17960	0
111	20240213	190000	39797674190	17960	17960	17960	17960	0
112	20240213	185900	39797674190	17960	17960	17960	17960	0
113	20240213	185800	39797674190	17960	17960	17960	17960	0
114	20240213	185700	39797674190	17960	17960	17960	17960	0
115	20240213	185600	39797674190	17960	17960	17960	17960	0
116	20240213	185500	39797674190	17960	17960	17960	17960	0
117	20240213	185400	39797674190	17960	17960	17960	17960	0
118	20240213	185300	39797674190	17960	17960	17960	17960	0
119	20240213	185200	39797674190	17960	17960	17960	17960	0
120	20240213	185100	39797674190	17960	17960	17960	17960	0
121	20240213	185000	39797674190	17960	17960	17960	17960	0
122	20240213	184900	39797674190	17960	17960	17960	17960	24429
123	20240213	184800	39797674190	17960	17960	17960	17960	0
124	20240213	184700	39797674190	17960	17960	17960	17960	0
125	20240213	184600	39797674190	17960	17960	17960	17960	0
126	20240213	184500	39797674190	17960	17960	17960	17960	0
127	20240213	184400	39797674190	17960	17960	17960	17960	0
128	20240213	184300	39797674190	17960	17960	17960	17960	0
129	20240213	184200	39797674190	17960	17960	17960	17960	0
130	20240213	184100	39797674190	17960	17960	17960	17960	0
131	20240213	184000	39797674190	17960	17960	17960	17960	0
132	20240213	183900	39797674190	17960	17960	17960	17960	0
133	20240213	183800	39797674190	17960	17960	17960	17960	0
134	20240213	183700	39797674190	17960	17960	17960	17960	0
135	20240213	183600	39797674190	17960	17960	17960	17960	0
136	20240213	183500	39797674190	17960	17960	17960	17960	0
137	20240213	183400	39797674190	17960	17960	17960	17960	0
138	20240213	183300	39797674190	17960	17960	17960	17960	0
139	20240213	183200	39797674190	17960	17960	17960	17960	0
140	20240213	183100	39797674190	17960	17960	17960	17960	0
141	20240213	183000	39797674190	17960	17960	17960	17960	0
142	20240213	182900	39797674190	17960	17960	17960	17960	0
143	20240213	182800	39797674190	17960	17960	17960	17960	0
144	20240213	182700	39797674190	17960	17960	17960	17960	0
145	20240213	182600	39797674190	17960	17960	17960	17960	0
146	20240213	182500	39797674190	17960	17960	17960	17960	0
147	20240213	182400	39797674190	17960	17960	17960	17960	0
148	20240213	182300	39797674190	17960	17960	17960	17960	0
149	20240213	182200	39797674190	17960	17960	17960	17960	0
150	20240213	182100	39797674190	17960	17960	17960	17960	0
151	20240213	182000	39797674190	17960	17960	17960	17960	0
152	20240213	181900	39797674190	17960	17960	17960	17960	24429
153	20240213	181800	39797674190	17960	17960	17960	17960	0
154	20240213	181700	39797674190	17960	17960	17960	17960	0
155	20240213	181600	39797674190	17960	17960	17960	17960	0
156	20240213	181500	39797674190	17960	17960	17960	17960	0
157	20240213	181400	39797674190	17960	17960	17960	17960	0
158	20240213	181300	39797674190	17960	17960	17960	17960	0
159	20240213	181200	39797674190	17960	17960	17960	17960	0
160	20240213	181100	39797674190	17960	17960	17960	17960	0
161	20240213	181000	39797674190	17960	17960	17960	17960	0
162	20240213	180900	39797674190	17960	17960	17960	17960	0
163	20240213	180800	39797674190	17960	17960	17960	17960	0
164	20240213	180700	39797674190	17960	17960	17960	17960	0
165	20240213	180600	39797674190	17960	17960	17960	17960	0
166	20240213	180500	39797674190	17960	17960	17960	17960	0
167	20240213	180400	39797674190	17960	17960	17960	17960	0
168	20240213	180300	39797674190	17960	17960	17960	17960	0
169	20240213	180200	39797674190	17960	17960	17960	17960	0
170	20240213	180100	39797674190	17960	17960	17960	17960	0
171	20240213	180000	39797674190	17960	17960	17960	17960	0
172	20240213	175900	39797674190	17960	17960	17960	17960	0
173	20240213	175800	39797674190	17960	17960	17960	17960	0
174	20240213	175700	39797674190	17960	17960	17960	17960	0
175	20240213	175600	39797674190	17960	17960	17960	17960	0
176	20240213	175500	39797674190	17960	17960	17960	17960	0
177	20240213	175400	39797674190	17960	17960	17960	17960	0
178	20240213	175300	39797674190	17960	17960	17960	17960	0
179	20240213	175200	39797674190	17960	17960	17960	17960	0
180	20240213	175100	39797674190	17960	17960	17960	17960	0
181	20240213	175000	39797674190	17960	17960	17960	17960	0
182	20240213	174900	39797674190	17960	17960	17960	17960	24429
183	20240213	174800	39797674190	17960	17960	17960	17960	0
184	20240213	174700	39797674190	17960	17960	17960	17960	0
185	20240213	174600	39797674190	17960	17960	17960	17960	0
186	20240213	174500	39797674190	17960	17960	17960	17960	0
187	20240213	174400	39797674190	17960	17960	17960	17960	0
188	20240213	174300	39797674190	17960	17960	17960	17960	0
189	20240213	174200	39797674190	17960	17960	17960	17960	0
190	20240213	174100	39797674190	17960	17960	17960	17960	0
191	20240213	174000	39797674190	17960	17960	17960	17960	0
192	20240213	173900	39797674190	17960	17960	17960	17960	0
193	20240213	173800	39797674190	17960	17960	17960	17960	0
194	20240213	173700	39797674190	17960	17960	17960	17960	0
195	20240213	173600	39797674190	17960	17960	17960	17960	0
196	20240213	173500	39797674190	17960	17960	17960	17960	0
197	20240213	173400	39797674190	17960	17960	17960	17960	0
198	20240213	173300	39797674190	17960	17960	17960	17960	0
199	20240213	173200	39797674190	17960	17960	17960	17960	0
200	20240213	173100	39797674190	17960	17960	17960	17960	0
201	20240213	173000	39797674190	17960	17960	17960	17960	0
202	20240213	172900	39797674190	17960	17960	17960	17960	0
203	20240213	172800	39797674190	17960	17960	17960	17960	0
204	20240213	172700	39797674190	17960	17960	17960	17960	0
205	20240213	172600	39797674190	17960	17960	17960	17960	0
206	20240213	172500	39797674190	17960	17960	17960	17960	0
207	20240213	172400	39797674190	17960	17960	17960	17960	0
208	20240213	172300	39797674190	17960	17960	17960	17960	0
209	20240213	172200	39797674190	17960	17960	17960	17960	0
210	20240213	172100	39797674190	17960	17960	17960	17960	0
211	20240213	172000	39797674190	17960	17960	17960	17960	0
212	20240213	171900	39797674190	17960	17960	17960	17960	24429
213	20240213	171800	39797674190	17960	17960	17960	17960	0
214	20240213	171700	39797674190	17960	17960	17960	17960	0
215	20240213	171600	39797674190	17960	17960	17960	17960	0
216	20240213	171500	39797674190	17960	17960	17960	17960	0
217	20240213	171400	39797674190	17960	17960	17960	17960	0
218	20240213	171300	39797674190	17960	17960	17960	17960	0
219	20240213	171200	39797674190	17960	17960	17960	17960	0
220	20240213	171100	39797674190	17960	17960	17960	17960	0
221	20240213	171000	39797674190	17960	17960	17960	17960	0
222	20240213	170900	39797674190	17960	17960	17960	17960	0
223	20240213	170800	39797674190	17960	17960	17960	17960	0
224	20240213	170700	39797674190	17960	17960	17960	17960	0
225	20240213	170600	39797674190	17960	17960	17960	17960	0
226	20240213	170500	39797674190	17960	17960	17960	17960	0
227	20240213	170400	39797674190	17960	17960	17960	17960	0
228	20240213	170300	39797674190	17960	17960	17960	17960	0
229	20240213	170200	39797674190	17960	17960	17960	17960	0
230	20240213	170100	39797674190	17960	17960	17960	17960	0
231	20240213	170000	39797674190	17960	17960	17960	17960	0
232	20240213	165900	39797674190	17960	17960	17960	17960	0
233	20240213	165800	39797674190	17960	17960	17960	17960	0
234	20240213	165700	39797674190	17960	17960	17960	17960	0
235	20240213	165600	39797674190	17960	17960	17960	17960	0
236	20240213	165500	39797674190	17960	17960	17960	17960	0
237	20240213	165400	39797674190	17960	17960	17960	17960	0
238	20240213	165300	39797674190	17960	17960	17960	17960	0
239	20240213	165200	39797674190	17960	17960	17960	17960	0
240	20240213	165100	39797674190	17960	17960	17960	17960	0
241	20240213	165000	39797674190	17960	17960	17960	17960	0
242	20240213	164900	39797674190	17960	17960	17960	17960	24429
243	20240213	164800	39797674190	17960	17960	17960	17960	0
244	20240213	164700	39797674190	17960	17960	17960	17960	0
245	20240213	164600	39797674190	17960	17960	17960	17960	0
246	20240213	164500	39797674190	17960	17960	17960	17960	0
247	20240213	164400	39797674190	17960	17960	17960	17960	0
248	20240213	164300	39797674190	17960	17960	17960	17960	0
249	20240213	164200	39797674190	17960	17960	17960	17960	0
250	20240213	164100	39797674190	17960	17960	17960	17960	0
251	20240213	164000	39797674190	17960	17960	17960	17960	0
252	20240213	163900	39797674190	17960	17960	17960	17960	0
253	20240213	163800	39797674190	17960	17960	17960	17960	0
254	20240213	163700	39797674190	17960	17960	17960	17960	0
255	20240213	163600	39797674190	17960	17960	17960	17960	0
256	20240213	163500	39797674190	17960	17960	17960	17960	0
257	20240213	163400	39797674190	17960	17960	17960	17960	0
258	20240213	163300	39797674190	17960	17960	17960	17960	0
259	20240213	163200	39797674190	17960	17960	17960	17960	0
260	20240213	163100	39797674190	17960	17960	17960	17960	0
261	20240213	163000	39797674190	17960	17960	17960	17960	0
262	20240213	162900	39797674190	17960	17960	17960	17960	0
263	20240213	162800	39797674190	17960	17960	17960	17960	0
264	20240213	162700	39797674190	17960	17960	17960	17960	0
265	20240213	162600	39797674190	17960	17960	17960	17960	0
266	20240213	162500	39797674190	17960	17960	17960	17960	0
267	20240213	162400	39797674190	17960	17960	17960	17960	0
268	20240213	162300	39797674190	17960	17960	17960	17960	0
269	20240213	162200	39797674190	17960	17960	17960	17960	0
270	20240213	162100	39797674190	17960	17960	17960	17960	0
271	20240213	162000	39797674190	17960	17960	17960	17960	0
272	20240213	161900	39797674190	17960	17960	17960	17960	24429
273	20240213	161800	39797674190	17960	17960	17960	17960	0
274	20240213	161700	39797674190	17960	17960	17960	17960	0
275	20240213	161600	39797674190	17960	17960	17960	17960	0
276	20240213	161500	39797674190	17960	17960	17960	17960	0
277	20240213	161400	39797674190	17960	17960	17960	17960	0
278	20240213	161300	39797674190	17960	17960	17960	17960	0
279	20240213	161200	39797674190	17960	17960	17960	17960	0
280	20240213	161100	39797674190	17960	17960	17960	17960	0
281	20240213	161000	39797674190	17960	17960	17960	17960	0
282	20240213	160900	39797674190	17960	17960	17960	17960	0
283	20240213	160800	39797674190	17960	17960	17960	17960	0
284	20240213	160700	39797674190	17960	17960	17960	17960	0
285	20240213	160600	39797674190	17960	17960	17960	17960	0
286	20240213	160500	39797674190	17960	17960	17960	17960	0
287	20240213	160400	39797674190	17960	17960	17960	17960	0
288	20240213	160300	39797674190	17960	17960	17960	17960	0
289	20240213	160200	39797674190	17960	17960	17960	17960	0
290	20240213	160100	39797674190	17960	17960	17960	17960	0
291	20240213	160000	39797674190	17960	17960	17960	17960	0
292	20240213	155900	39797674190	17960	17960	17960	17960	0
293	20240213	155800	39797674190	17960	17960	17960	17960	0
294	20240213	155700	39797674190	17960	17960	17960	17960	0
295	20240213	155600	39797674190	17960	17960	17960	17960	0
296	20240213	155500	39797674190	17960	17960	17960	17960	0
297	20240213	155400	39797674190	17960	17960	17960	17960	0
298	20240213	155300	39797674190	17960	17960	17960	17960	0
299	20240213	155200	39797674190	17960	17960	17960	17960	0
300	20240213	155100	39797674190	17960	17960	17960	17960	0
301	20240213	155000	39797674190	17960	17960	17960	17960	0
302	20240213	154900	39797674190	17960	17960	17960	17960	24429
303	20240213	154800	39797674190	17960	17960	17960	17960	0
304	20240213	154700	39797674190	17960	17960	17960	17960	0
305	20240213	154600	39797674190	17960	17960	17960	17960	0
306	20240213	154500	39797674190	17960	17960	17960	17960	0
307	20240213	154400	39797674190	17960	17960	17960	17960	0
308	20240213	154300	39797674190	17960	17960	17960	17960	0
309	20240213	154200	39797674190	17960	17960	17960	17960	0
310	20240213	154100	39797674190	17960	17960	17960	17960	0
311	20240213	154000	39797674190	17960	17960	17960	17960	0
312	20240213	153900	39797674190	17960	17960	17960	17960	0
313	20240213	153800	39797674190	17960	17960	17960	17960	0
314	20240213	153700	39797674190	17960	17960	17960	17960	0
315	20240213	153600	39797674190	17960	17960	17960	17960	0
316	20240213	153500	39797674190	17960	17960	17960	17960	0
317	20240213	153400	39797674190	17960	17960	17960	17960	0
318	20240213	153300	39797674190	17960	17960	17960	17960	0
319	20240213	153200	39797674190	17960	17960	17960	17960	0
320	20240213	153100	39797674190	17960	17960	17960	17960	0
321	20240213	153000	39797674190	17960	17960	17960	17960	24429
322	20240213	152900	39358929350	17800	17800	17800	17800	0
323	20240213	152800	39358929350	17800	17800	17800	17800	0
324	20240213	152700	39358929350	17800	17800	17800	17800	0
325	20240213	152600	39358929350	17800	17800	17800	17800	0
326	20240213	152500	39358929350	17800	17800	17800	17800	0
327	20240213	152400	39358929350	17800	17800	17800	17800	0
328	20240213	152300	39358929350	17800	17800	17800	17800	0
329	20240213	152200	39358929350	17800	17800	17800	17800	0
330	20240213	152100	39358929350	17800	17800	17800	17800	0
331	20240213	152000	39358929350	17800	17800	17800	17800	0
332	20240213	151900	39358929350	17800	17750	17800	17730	8059
333	20240213	151800	39215838200	17760	17770	17780	17750	6224
334	20240213	151700	39105289670	17770	17750	17800	17750	3766
335	20240213	151600	39038345260	17760	17820	17820	17750	8696
336	20240213	151500	38883668540	17820	17850	17860	17810	2964
337	20240213	151400	38830796990	17880	17890	17890	17840	1459
338	20240213	151300	38804728160	17890	17860	17890	17800	7871
339	20240213	151200	38664335390	17860	17890	17890	17850	2450
340	20240213	151100	38620566870	17890	17900	17910	17870	2683
341	20240213	151000	38572564120	17900	17920	17940	17900	6699
342	20240213	150900	38452530760	17920	17930	17950	17920	4063
343	20240213	150800	38379647560	17940	17960	17960	17930	1948
344	20240213	150700	38344692000	17950	17960	17970	17950	4187
345	20240213	150600	38269497200	17970	17960	17970	17950	2441
346	20240213	150500	38225667780	17950	17950	17960	17930	1291
347	20240213	150400	38202492080	17940	17930	17970	17930	3980
348	20240213	150300	38131000870	17950	17910	17950	17900	2862
349	20240213	150200	38079755640	17910	17950	17950	17910	2375
350	20240213	150100	38037170810	17930	17970	17980	17910	2326
351	20240213	150000	37995381320	17980	17960	18000	17900	10061
352	20240213	145900	37814859110	17950	18000	18000	17950	2369
353	20240213	145800	37772289350	18000	17960	18000	17940	8226
354	20240213	145700	37624466720	17950	17980	17980	17950	2341
355	20240213	145600	37582408050	17970	17970	17980	17950	3866
356	20240213	145500	37512944480	17970	17960	17980	17960	3301
357	20240213	145400	37453622970	17960	17950	17960	17940	2581
358	20240213	145300	37407293030	17950	17930	17950	17930	1584
359	20240213	145200	37378873480	17930	17920	17940	17910	2304
360	20240213	145100	37337583380	17920	17880	17920	17880	3379
361	20240213	145000	37277072530	17890	17870	17900	17860	4824
362	20240213	144900	37190804450	17870	17860	17890	17850	5666
363	20240213	144800	37089514530	17850	17920	17920	17850	5721
364	20240213	144700	36987200060	17920	17950	17950	17900	1908
365	20240213	144600	36953005770	17920	17970	17980	17900	4849
366	20240213	144500	36866087930	17970	17970	17980	17930	2104
367	20240213	144400	36828311470	17920	18000	18010	17920	4960
368	20240213	144300	36739189130	18000	18000	18010	17990	2424
369	20240213	144200	36695554340	18010	18000	18010	17970	2249
370	20240213	144100	36655090710	18000	18040	18040	17950	11914
371	20240213	144000	36440566800	18040	18030	18040	18030	1949
372	20240213	143900	36405411500	18040	18040	18040	18030	2822
373	20240213	143800	36354511780	18030	18040	18040	18030	1695
374	20240213	143700	36323937900	18040	18020	18040	18020	2534
375	20240213	143600	36278244590	18030	18030	18030	18020	3936
376	20240213	143500	36207284430	18030	18010	18030	18010	6621
377	20240213	143400	36087979630	18010	17990	18020	17980	3181
378	20240213	143300	36030723700	17990	17980	17990	17980	574
379	20240213	143200	36020399330	17980	17970	18000	17970	2276
380	20240213	143100	35979481570	17990	18010	18020	17960	4996
381	20240213	143000	35889608840	18010	18010	18020	18010	1685
382	20240213	142900	35859256180	18020	18020	18030	18020	1938
383	20240213	142800	35824330770	18020	18020	18030	18010	1614
384	20240213	142700	35795244330	18010	18030	18030	18000	2823
385	20240213	142600	35744386110	18020	18020	18030	18010	3191
386	20240213	142500	35686874650	18020	18010	18020	18010	2104
387	20240213	142400	35648966970	18010	18020	18030	18010	2058
388	20240213	142300	35611885000	18020	18020	18030	18010	2742
389	20240213	142200	35562476240	18020	18020	18040	18020	2570
390	20240213	142100	35516141100	18020	18030	18040	18020	1960
391	20240213	142000	35480798930	18030	18020	18040	18020	794
392	20240213	141900	35466483150	18030	18040	18050	18020	4467
393	20240213	141800	35385927160	18040	18020	18040	18010	3708
394	20240213	141700	35319117820	18020	18010	18020	18010	4395
395	20240213	141600	35239923150	18020	18000	18020	17990	6056
396	20240213	141500	35130880830	18000	18000	18000	17990	1466
397	20240213	141400	35104496140	18000	17970	18000	17960	3527
398	20240213	141300	35041080550	17970	17960	17970	17960	1186
399	20240213	141200	35019774510	17970	17960	17970	17950	3682
400	20240213	141100	34953643140	17960	17930	17970	17900	2053
401	20240213	141000	34916815790	17970	17990	18000	17890	3372
402	20240213	140900	34856319210	17990	18000	18000	17990	3343
403	20240213	140800	34796165490	17990	17980	18000	17970	1583
404	20240213	140700	34767689840	17980	17910	18000	17910	4266
405	20240213	140600	34691048010	17910	18010	18010	17900	6166
406	20240213	140500	34580246190	18010	18010	18010	17950	13310
407	20240213	140400	34340721400	18020	18030	18030	18010	2346
408	20240213	140300	34298456790	18020	18020	18030	18010	4950
409	20240213	140200	34209250470	18020	18010	18020	18010	2374
410	20240213	140100	34166489980	18010	18000	18020	18000	7099
411	20240213	140000	34038671220	18000	18010	18010	17990	5723
412	20240213	135900	33935645730	18000	18010	18010	17990	5443
413	20240213	135800	33837652180	18000	18000	18020	17990	4810
414	20240213	135700	33751056930	18000	18000	18030	17960	8743
415	20240213	135600	33593750190	18010	18050	18070	18010	5754
416	20240213	135500	33489991040	18040	18030	18040	18030	1646
417	20240213	135400	33460310560	18030	18070	18070	18020	3962
418	20240213	135300	33388863450	18070	18080	18090	18050	7279
419	20240213	135200	33257302500	18080	18060	18080	18040	5967
420	20240213	135100	33149536790	18050	17990	18050	17990	16196
421	20240213	135000	32857734390	18000	18000	18010	18000	3999
422	20240213	134900	32785739090	18010	18000	18010	18000	1342
423	20240213	134800	32761575550	18010	18000	18010	18000	2698
424	20240213	134700	32713003620	18000	17990	18010	17990	2774
425	20240213	134600	32663078380	17990	18000	18020	17990	3130
426	20240213	134500	32606721590	18000	18020	18020	17990	2105
427	20240213	134400	32568810910	18000	18030	18040	17990	2969
428	20240213	134300	32515308640	18030	17960	18030	17960	3346
429	20240213	134200	32455084730	17940	17910	17960	17890	6427
430	20240213	134100	32339959980	17930	18040	18050	17900	10384
431	20240213	134000	32153041940	18060	18030	18070	18020	10776
432	20240213	133900	31958552760	18020	18030	18030	17990	6478
433	20240213	133800	31841833280	18030	17990	18050	17980	24340
434	20240213	133700	31403588910	17990	17980	18000	17970	17393
435	20240213	133600	31090639170	17980	17950	17990	17930	14868
436	20240213	133500	30823364000	17950	17850	17950	17850	20304
437	20240213	133400	30459681770	17850	17850	17870	17830	8217
438	20240213	133300	30312915670	17850	17830	17860	17830	9781
439	20240213	133200	30138324140	17850	17810	17850	17810	5683
440	20240213	133100	30036974450	17810	17820	17820	17810	1656
441	20240213	133000	30007474220	17820	17830	17830	17820	2069
442	20240213	132900	29970594910	17820	17800	17830	17790	6772
443	20240213	132800	29849902190	17800	17800	17800	17790	1697
444	20240213	132700	29819706960	17790	17780	17800	17780	2432
445	20240213	132600	29776439980	17790	17780	17790	17780	841
446	20240213	132500	29761483040	17790	17800	17800	17780	2423
447	20240213	132400	29718375910	17800	17800	17800	17790	2124
448	20240213	132300	29680576770	17800	17800	17800	17790	2277
449	20240213	132200	29640054240	17800	17780	17800	17770	1267
450	20240213	132100	29617512830	17780	17790	17790	17770	1908
451	20240213	132000	29583596480	17780	17820	17830	17780	3286
452	20240213	131900	29525103620	17830	17830	17830	17820	1311
453	20240213	131800	29501730320	17820	17830	17840	17820	3140
454	20240213	131700	29445737740	17840	17850	17850	17830	6547
455	20240213	131600	29328933920	17850	17770	17850	17750	29485
456	20240213	131500	28803753800	17770	17780	17780	17760	1535
457	20240213	131400	28776470680	17780	17770	17780	17760	1191
458	20240213	131300	28755308530	17770	17760	17770	17750	2018
459	20240213	131200	28719466620	17760	17770	17770	17760	1205
460	20240213	131100	28698061650	17770	17770	17770	17760	1100
461	20240213	131000	28678521040	17770	17770	17770	17760	2165
462	20240213	130900	28640050280	17760	17750	17770	17740	1816
463	20240213	130800	28607795090	17730	17720	17740	17710	5287
464	20240213	130700	28514066160	17720	17710	17720	17710	1050
465	20240213	130600	28495466970	17710	17720	17720	17700	1102
466	20240213	130500	28475954660	17720	17700	17720	17690	2199
467	20240213	130400	28437021370	17700	17660	17700	17660	966
468	20240213	130300	28419939190	17650	17680	17690	17650	1647
469	20240213	130200	28390815420	17680	17650	17680	17650	1923
470	20240213	130100	28356846410	17650	17660	17670	17640	1108
471	20240213	130000	28337286680	17670	17630	17670	17630	598
472	20240213	125900	28326732370	17640	17640	17700	17630	765
473	20240213	125800	28313211290	17650	17630	17700	17630	822
474	20240213	125700	28298692220	17630	17610	17630	17600	2187
475	20240213	125600	28260178300	17610	17610	17620	17600	4814
476	20240213	125500	28175419630	17620	17700	17700	17610	6853
477	20240213	125400	28054488630	17710	17660	17710	17660	1495
478	20240213	125300	28028053190	17670	17740	17740	17670	4358
479	20240213	125200	27950877820	17730	17790	17790	17730	2504
480	20240213	125100	27906423860	17790	17790	17800	17770	2463
481	20240213	125000	27862609810	17780	17790	17790	17770	1727
482	20240213	124900	27831898150	17790	17790	17800	17770	2321
483	20240213	124800	27790632540	17800	17800	17810	17780	5499
484	20240213	124700	27692758270	17800	17760	17800	17760	14519
485	20240213	124600	27434438230	17760	17740	17760	17730	1920
486	20240213	124500	27400367970	17730	17740	17750	17730	3716
487	20240213	124400	27334442100	17740	17760	17770	17740	5368
488	20240213	124300	27239130810	17760	17780	17790	17750	4267
489	20240213	124200	27163273790	17780	17770	17790	17760	5377
490	20240213	124100	27067682070	17760	17730	17760	17720	5082
491	20240213	124000	26977495370	17730	17700	17740	17700	5038
492	20240213	123900	26888203690	17710	17720	17720	17700	1745
493	20240213	123800	26857293480	17720	17650	17730	17640	8399
494	20240213	123700	26708680190	17640	17620	17640	17620	1621
495	20240213	123600	26680101790	17630	17640	17650	17610	1400
496	20240213	123500	26655425140	17630	17620	17630	17620	1509
497	20240213	123400	26628827930	17630	17650	17660	17620	1521
498	20240213	123300	26602002860	17650	17660	17670	17650	1036
499	20240213	123200	26583712130	17650	17650	17670	17650	907
500	20240213	123100	26567696000	17660	17640	17670	17640	1380
501	20240213	123000	26543326840	17660	17640	17670	17630	2204
502	20240213	122900	26504425970	17650	17650	17660	17650	691
503	20240213	122800	26492228730	17650	17660	17670	17650	890
504	20240213	122700	26476507850	17660	17660	17670	17660	771
505	20240213	122600	26462888730	17670	17660	17690	17660	2312
506	20240213	122500	26422030420	17630	17620	17660	17610	2203
507	20240213	122400	26383184800	17610	17610	17630	17600	1180
508	20240213	122300	26362409260	17630	17600	17630	17590	1269
509	20240213	122200	26340065420	17600	17640	17650	17600	3244
510	20240213	122100	26282887790	17650	17650	17670	17640	687
511	20240213	122000	26270757120	17650	17660	17660	17630	2150
512	20240213	121900	26232839420	17650	17640	17660	17630	1223
513	20240213	121800	26211263490	17640	17640	17650	17630	939
514	20240213	121700	26194700780	17640	17650	17650	17630	2838
515	20240213	121600	26144633100	17650	17660	17660	17640	2140
516	20240213	121500	26106862310	17670	17690	17700	17670	2158
517	20240213	121400	26068706750	17680	17680	17730	17680	2204
518	20240213	121300	26029717380	17690	17720	17730	17690	6355
519	20240213	121200	25917149900	17720	17710	17720	17700	2827
520	20240213	121100	25867073440	17710	17700	17720	17690	3319
521	20240213	121000	25808308320	17700	17700	17720	17700	1211
522	20240213	120900	25786866310	17700	17710	17710	17680	5157
523	20240213	120800	25695608950	17700	17690	17710	17680	3489
524	20240213	120700	25633860660	17690	17660	17700	17660	1197
525	20240213	120600	25612698880	17660	17660	17720	17650	1691
526	20240213	120500	25582819500	17660	17720	17760	17650	2848
527	20240213	120400	25532408690	17720	17770	17780	17510	14393
528	20240213	120300	25278307480	17780	17760	17780	17740	3475
529	20240213	120200	25216576570	17770	17730	17790	17720	4793
530	20240213	120100	25131451290	17720	17680	17790	17680	26843
531	20240213	120000	24655939750	17680	17670	17690	17660	8136
532	20240213	115900	24512146500	17670	17630	17670	17630	8292
533	20240213	115800	24365800730	17630	17570	17630	17570	12128
534	20240213	115700	24152291370	17570	17590	17590	17560	1093
535	20240213	115600	24133074700	17570	17590	17590	17550	595
536	20240213	115500	24122620250	17590	17590	17590	17550	1176
537	20240213	115400	24101948590	17580	17580	17590	17580	508
538	20240213	115300	24093014850	17590	17530	17590	17530	1878
539	20240213	115200	24059986560	17560	17540	17560	17530	1832
540	20240213	115100	24027849810	17540	17530	17540	17530	920
541	20240213	115000	24011716880	17530	17540	17540	17520	591
542	20240213	114900	24001355200	17540	17500	17540	17500	1442
543	20240213	114800	23976093440	17510	17510	17520	17500	1339
544	20240213	114700	23952647560	17510	17500	17520	17490	3320
545	20240213	114600	23894543150	17520	17510	17520	17500	1882
546	20240213	114500	23861588500	17520	17550	17550	17510	894
547	20240213	114400	23845917690	17550	17530	17550	17520	1066
548	20240213	114300	23827227650	17530	17530	17540	17520	716
549	20240213	114200	23814676960	17540	17540	17550	17510	1517
550	20240213	114100	23788097590	17550	17520	17550	17500	2380
551	20240213	114000	23746422620	17530	17590	17590	17520	1835
552	20240213	113900	23714174880	17580	17590	17600	17580	2250
553	20240213	113800	23674598810	17590	17590	17600	17580	810
554	20240213	113700	23660350700	17590	17600	17600	17590	1783
555	20240213	113600	23628985800	17600	17610	17610	17590	972
556	20240213	113500	23611881170	17610	17600	17610	17600	1153
557	20240213	113400	23591582450	17600	17590	17600	17590	1628
558	20240213	113300	23562935930	17590	17590	17610	17590	1959
559	20240213	113200	23528456710	17600	17590	17600	17580	894
560	20240213	113100	23512726130	17590	17590	17590	17580	770
561	20240213	113000	23499183440	17580	17600	17600	17580	2586
562	20240213	112900	23453676220	17600	17600	17600	17590	834
563	20240213	112800	23439000340	17600	17590	17600	17580	970
564	20240213	112700	23421936270	17590	17550	17590	17540	1606
565	20240213	112600	23393713760	17550	17520	17580	17510	4284
566	20240213	112500	23318621600	17520	17510	17520	17500	3120
567	20240213	112400	23264009350	17510	17540	17540	17500	4041
568	20240213	112300	23193262250	17540	17570	17570	17530	2152
569	20240213	112200	23155511760	17580	17600	17600	17580	1799
570	20240213	112100	23123869990	17590	17600	17610	17550	7332
571	20240213	112000	22994944660	17600	17570	17600	17570	1790
572	20240213	111900	22963460970	17570	17560	17580	17560	2373
573	20240213	111800	22921770460	17560	17530	17580	17530	1761
574	20240213	111700	22890850990	17530	17510	17530	17510	1360
575	20240213	111600	22867021860	17510	17500	17510	17500	2652
576	20240213	111500	22820590640	17500	17510	17510	17480	5093
577	20240213	111400	22731498760	17500	17510	17510	17500	1235
578	20240213	111300	22709883040	17510	17510	17510	17500	3494
579	20240213	111200	22648714270	17510	17500	17510	17480	3579
580	20240213	111100	22586068830	17510	17510	17510	17470	6104
581	20240213	111000	22479286150	17510	17510	17520	17500	4856
582	20240213	110900	22394282390	17500	17520	17520	17500	3086
583	20240213	110800	22340234960	17520	17540	17540	17510	1539
584	20240213	110700	22313271640	17510	17540	17540	17500	6423
585	20240213	110600	22200782110	17550	17590	17600	17520	3618
586	20240213	110500	22137252680	17590	17610	17660	17590	5595
587	20240213	110400	22038714230	17610	17670	17690	17590	16809
588	20240213	110300	21741618150	17670	17650	17670	17650	7270
589	20240213	110200	21613261460	17650	17600	17650	17590	17831
590	20240213	110100	21299017880	17600	17580	17600	17580	6395
591	20240213	110000	21186482560	17600	17560	17610	17560	38069
592	20240213	105900	20516661040	17560	17520	17570	17510	6917
593	20240213	105800	20395292120	17520	17500	17530	17490	6310
594	20240213	105700	20284803800	17510	17500	17520	17500	3480
595	20240213	105600	20223885770	17500	17560	17560	17470	14921
596	20240213	105500	19962541790	17550	17550	17560	17540	2582
597	20240213	105400	19917229020	17550	17570	17580	17540	10085
598	20240213	105300	19740121230	17580	17560	17580	17550	15213
599	20240213	105200	19472822500	17560	17540	17560	17530	9525
600	20240213	105100	19305650910	17540	17540	17540	17520	6574
601	20240213	105000	19190366520	17530	17480	17540	17470	42347
602	20240213	104900	18449508590	17470	17470	17480	17470	7189
603	20240213	104800	18323908010	17480	17470	17480	17460	6825
604	20240213	104700	18204646150	17470	17470	17470	17460	4493
605	20240213	104600	18126170260	17470	17430	17470	17430	3850
606	20240213	104500	18058939050	17450	17470	17480	17400	3828
607	20240213	104400	17992184380	17470	17400	17480	17400	20632
608	20240213	104300	17632144950	17400	17410	17430	17390	6381
609	20240213	104200	17521086400	17390	17440	17450	17390	7711
610	20240213	104100	17386616180	17440	17420	17440	17400	2705
611	20240213	104000	17339476860	17430	17420	17430	17350	8171
612	20240213	103900	17197141160	17420	17360	17420	17350	7916
613	20240213	103800	17059454900	17360	17370	17380	17360	1915
614	20240213	103700	17026194010	17350	17360	17380	17340	3798
615	20240213	103600	16960269790	17360	17370	17370	17350	2762
616	20240213	103500	16912307020	17360	17370	17390	17350	3324
617	20240213	103400	16854568610	17360	17380	17380	17360	1470
618	20240213	103300	16829036510	17380	17370	17390	17340	3890
619	20240213	103200	16761486520	17380	17380	17390	17370	2359
620	20240213	103100	16720479850	17390	17410	17410	17390	2519
621	20240213	103000	16676654040	17410	17390	17420	17390	5523
622	20240213	102900	16580513490	17390	17340	17400	17300	5937
623	20240213	102800	16477580410	17350	17390	17400	17350	8048
624	20240213	102700	16337709670	17390	17420	17430	17390	3021
625	20240213	102600	16285107220	17420	17420	17430	17380	3279
626	20240213	102500	16228000740	17420	17420	17430	17410	7018
627	20240213	102400	16105694250	17420	17420	17430	17410	5711
628	20240213	102300	16006193420	17420	17410	17420	17400	4069
629	20240213	102200	15935343900	17400	17430	17440	17400	8791
630	20240213	102100	15782185180	17430	17430	17440	17410	3257
631	20240213	102000	15725423310	17430	17390	17450	17390	11471
632	20240213	101900	15525524870	17380	17390	17400	17380	6567
633	20240213	101800	15411315860	17380	17380	17400	17370	5522
634	20240213	101700	15315302810	17380	17330	17400	17320	8340
635	20240213	101600	15170477840	17340	17370	17380	17320	2491
636	20240213	101500	15127267880	17370	17320	17380	17310	5478
637	20240213	101400	15032263010	17320	17310	17330	17300	2837
638	20240213	101300	14983151910	17310	17310	17340	17280	2017
639	20240213	101200	14948243170	17310	17350	17400	17300	4669
640	20240213	101100	14867269290	17350	17330	17400	17290	7765
641	20240213	101000	14732353350	17330	17250	17330	17250	12873
642	20240213	100900	14509770400	17250	17200	17250	17200	6435
643	20240213	100800	14398924830	17190	17190	17200	17190	3665
644	20240213	100700	14335894690	17190	17190	17210	17180	2013
645	20240213	100600	14301278810	17190	17100	17210	17030	8182
646	20240213	100500	14160727110	17100	17000	17120	16990	11401
647	20240213	100400	13966219610	17000	16980	17010	16970	1651
648	20240213	100300	13938176820	16980	16980	16990	16970	1499
649	20240213	100200	13912722210	16980	16980	16990	16970	3101
650	20240213	100100	13860079560	16980	16950	16980	16920	3221
651	20240213	100000	13805437720	16910	16930	16970	16890	17157
652	20240213	095900	13515347280	16920	17020	17030	16920	10460
653	20240213	095800	13337713050	17000	17040	17040	17000	10377
654	20240213	095700	13161054550	17040	17050	17050	17040	1596
655	20240213	095600	13133849200	17050	17100	17110	17040	10943
656	20240213	095500	12947075540	17100	17150	17150	17100	7443
657	20240213	095400	12819548660	17150	17210	17210	17140	4310
658	20240213	095300	12745508330	17200	17230	17230	17200	3142
659	20240213	095200	12691419310	17220	17200	17220	17170	1572
660	20240213	095100	12664379800	17200	17120	17200	17100	5190
661	20240213	095000	12575449270	17130	17090	17150	17090	4753
662	20240213	094900	12494133850	17080	17110	17120	17070	2156
663	20240213	094800	12457277640	17100	17040	17100	17040	2754
664	20240213	094700	12410252750	17040	17050	17100	17040	6572
665	20240213	094600	12298160820	17050	17090	17110	17040	6547
666	20240213	094500	12186402160	17100	17140	17150	17100	4603
667	20240213	094400	12107661150	17120	17110	17160	17100	9661
668	20240213	094300	11942211500	17160	17200	17200	17070	14314
669	20240213	094200	11696902570	17200	17290	17290	17200	5442
670	20240213	094100	11603054000	17290	17310	17360	17280	4544
671	20240213	094000	11524344830	17350	17330	17360	17300	4885
672	20240213	093900	11439636490	17330	17230	17330	17210	11504
673	20240213	093800	11241236020	17240	17260	17260	17210	9567
674	20240213	093700	11076266090	17260	17340	17340	17260	9532
675	20240213	093600	10911329650	17340	17360	17370	17320	4335
676	20240213	093500	10836143940	17370	17400	17420	17340	12075
677	20240213	093400	10626503950	17420	17540	17550	17370	12347
678	20240213	093300	10411004840	17500	17570	17580	17500	17355
679	20240213	093200	10106524710	17580	17470	17580	17440	40604
680	20240213	093100	9396085010	17470	17330	17480	17330	28976
681	20240213	093000	8891540230	17330	17220	17390	17220	12217
682	20240213	092900	8680069130	17300	17400	17430	17210	19296
683	20240213	092800	8345629780	17400	17570	17570	17400	26032
684	20240213	092700	7890215120	17560	17590	17600	17550	22595
685	20240213	092600	7493150360	17580	17530	17610	17530	31444
686	20240213	092500	6940246360	17530	17290	17540	17290	45091
687	20240213	092400	6155262770	17290	17170	17290	17170	33208
688	20240213	092300	5583372970	17180	17190	17200	17170	5475
689	20240213	092200	5489302860	17170	17180	17240	17130	17361
690	20240213	092100	5190807800	17160	17070	17180	17070	16976
691	20240213	092000	4899773140	17080	17130	17160	17050	19443
692	20240213	091900	4567239880	17130	17120	17200	17110	30467
693	20240213	091800	4044415170	17110	17030	17140	17030	16453
694	20240213	091700	3763362100	17030	16930	17050	16910	32077
695	20240213	091600	3218508770	16930	16860	16930	16850	9276
696	20240213	091500	3061816720	16860	16870	16880	16860	4034
697	20240213	091400	2993783080	16860	16890	16890	16850	2328
698	20240213	091300	2954505210	16890	16820	16890	16760	13723
699	20240213	091200	2723660900	16820	16870	16890	16810	5098
700	20240213	091100	2637787000	16860	16840	16860	16810	7630
701	20240213	091000	2509305960	16840	16880	16880	16800	3208
702	20240213	090900	2455255360	16850	16800	16890	16780	6806
703	20240213	090800	2340781340	16800	16740	16840	16730	5209
704	20240213	090700	2253371100	16730	16890	16890	16730	11974
705	20240213	090600	2051942320	16900	16820	16940	16820	13448
706	20240213	090500	1824715830	16810	16980	16990	16750	16279
707	20240213	090400	1551018000	16740	16480	16980	16480	30838
708	20240213	090300	1036690410	16490	16510	16570	16480	5897
709	20240213	090200	939320160	16510	16480	16590	16460	15096
710	20240213	090100	689714770	16500	16460	16540	16460	15128
711	20240213	090000	440010160	16470	16460	16500	16350	26679